NMRBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 0.00020280 | -0.00000600 | -2.88% | 0.00020932 | 0.00020955 | 0.00019900 | 3,660.00 |
Jul 24 2024 | 0.00020851 | -0.00000500 | -2.34% | 0.00021453 | 0.00021863 | 0.00020587 | 4,470.00 |
Jul 23 2024 | 0.00021399 | -0.00000600 | -2.73% | 0.00022019 | 0.00022843 | 0.00021390 | 3,253.00 |
Jul 22 2024 | 0.00021968 | -0.00001200 | -5.17% | 0.00023199 | 0.00023199 | 0.00021800 | 3,298.00 |
Jul 21 2024 | 0.00023201 | 0.00000300 | 1.31% | 0.00022929 | 0.00023713 | 0.00022455 | 3,111.00 |
Jul 20 2024 | 0.00022909 | 0.00000700 | 3.16% | 0.00022209 | 0.00023111 | 0.00021912 | 4,249.00 |
Jul 19 2024 | 0.00022161 | -0.00000200 | -0.89% | 0.00022371 | 0.00022371 | 0.00021747 | 4,693.00 |
Jul 18 2024 | 0.00022371 | -0.00000800 | -3.45% | 0.00023166 | 0.00023364 | 0.00021780 | 15,869.00 |
Jul 17 2024 | 0.00023216 | 0.00000200 | 0.87% | 0.00023163 | 0.00024237 | 0.00022642 | 11,155.00 |
Jul 16 2024 | 0.00022979 | 0.00000064 | 0.28% | 0.00022933 | 0.00023499 | 0.00022000 | 15,744.00 |
Jul 15 2024 | 0.00022915 | 0.00000500 | 2.23% | 0.00022386 | 0.00023052 | 0.00022045 | 3,376.00 |
Jul 14 2024 | 0.00022386 | 0.00000100 | 0.45% | 0.00022421 | 0.00022673 | 0.00021875 | 4,945.00 |
Jul 13 2024 | 0.00022245 | -0.00000500 | -2.20% | 0.00022712 | 0.00023134 | 0.00022044 | 3,877.00 |
Jul 12 2024 | 0.00022773 | 0.00000400 | 1.79% | 0.00022407 | 0.00022856 | 0.00021846 | 2,496.00 |
Jul 11 2024 | 0.00022371 | -0.00000600 | -2.61% | 0.00022981 | 0.00023345 | 0.00022193 | 6,576.00 |
Jul 10 2024 | 0.00022974 | 0.00000400 | 1.77% | 0.00022575 | 0.00023458 | 0.00022113 | 8,194.00 |
Jul 09 2024 | 0.00022575 | -0.00000500 | -2.17% | 0.00022980 | 0.00023103 | 0.00022424 | 6,280.00 |
Jul 08 2024 | 0.00023047 | 0.00000095 | 0.41% | 0.00022952 | 0.00024105 | 0.00022441 | 7,562.00 |
Jul 07 2024 | 0.00022952 | -0.00000700 | -2.96% | 0.00023380 | 0.00023903 | 0.00022691 | 2,611.00 |
Jul 06 2024 | 0.00023638 | 0.00001600 | 7.25% | 0.00022114 | 0.00023714 | 0.00021850 | 4,152.00 |
Jul 05 2024 | 0.00022069 | -0.00001900 | -7.92% | 0.00024001 | 0.00024001 | 0.00021211 | 26,032.00 |
Jul 04 2024 | 0.00024001 | -0.00001300 | -5.13% | 0.00025285 | 0.00025752 | 0.00023947 | 25,617.00 |
Jul 03 2024 | 0.00025329 | -0.00001100 | -4.17% | 0.00026481 | 0.00026567 | 0.00025080 | 10,558.00 |
Jul 02 2024 | 0.00026396 | -0.00000071 | -0.27% | 0.00026468 | 0.00027285 | 0.00025190 | 8,288.00 |
Jul 01 2024 | 0.00026467 | -0.00001200 | -4.33% | 0.00027351 | 0.00027750 | 0.00026467 | 4,962.00 |
Jun 30 2024 | 0.00027689 | 0.00000096 | 0.35% | 0.00027552 | 0.00027753 | 0.00026607 | 2,538.00 |
Jun 29 2024 | 0.00027593 | -0.00000700 | -2.47% | 0.00028266 | 0.00030000 | 0.00027378 | 3,498.00 |
Jun 28 2024 | 0.00028334 | 0.00000014 | 0.05% | 0.00028142 | 0.00028980 | 0.00027723 | 4,882.00 |
Jun 27 2024 | 0.00028320 | -0.00000900 | -3.08% | 0.00029196 | 0.00029283 | 0.00028103 | 2,933.00 |
Jun 26 2024 | 0.00029213 | -0.00001600 | -5.19% | 0.00030728 | 0.00030982 | 0.00028780 | 4,223.00 |
Jun 25 2024 | 0.00030820 | 0.00000017 | 0.06% | 0.00031047 | 0.00031208 | 0.00030429 | 2,247.00 |
Jun 24 2024 | 0.00030803 | 0.00002500 | 8.82% | 0.00028343 | 0.00031143 | 0.00028000 | 3,380.00 |
Jun 23 2024 | 0.00028348 | -0.00000900 | -3.08% | 0.00029111 | 0.00029694 | 0.00028000 | 1,650.00 |
Jun 22 2024 | 0.00029213 | -0.00000200 | -0.68% | 0.00029312 | 0.00029655 | 0.00028877 | 849.00 |
Jun 21 2024 | 0.00029369 | 0.00000026 | 0.09% | 0.00029731 | 0.00030239 | 0.00029004 | 1,862.00 |
Jun 20 2024 | 0.00029343 | 0.00000700 | 2.44% | 0.00028680 | 0.00030947 | 0.00028680 | 7,040.00 |
Jun 19 2024 | 0.00028680 | 0.00001300 | 4.76% | 0.00027171 | 0.00028766 | 0.00026923 | 6,134.00 |
Jun 18 2024 | 0.00027336 | -0.00002300 | -7.76% | 0.00029658 | 0.00029658 | 0.00026000 | 18,516.00 |
Jun 17 2024 | 0.00029658 | -0.00004100 | -12.15% | 0.00033750 | 0.00033750 | 0.00029658 | 18,358.00 |
Jun 16 2024 | 0.00033750 | 0.00000500 | 1.50% | 0.00033000 | 0.00033750 | 0.00032585 | 1,311.00 |
Jun 15 2024 | 0.00033299 | 0.00000200 | 0.61% | 0.00033450 | 0.00033750 | 0.00032850 | 773.00 |
Jun 14 2024 | 0.00033051 | -0.00000400 | -1.20% | 0.00033451 | 0.00034425 | 0.00032178 | 1,831.00 |
Jun 13 2024 | 0.00033411 | -0.00001800 | -5.11% | 0.00035151 | 0.00035355 | 0.00033411 | 2,741.00 |
Jun 12 2024 | 0.00035244 | 0.00000500 | 1.44% | 0.00034250 | 0.00035704 | 0.00033501 | 2,969.00 |
Jun 11 2024 | 0.00034720 | 0.00000088 | 0.25% | 0.00034173 | 0.00035985 | 0.00033747 | 3,716.00 |
Jun 10 2024 | 0.00034632 | -0.00001200 | -3.35% | 0.00035669 | 0.00035881 | 0.00034112 | 5,958.00 |
Jun 09 2024 | 0.00035827 | 0.00000600 | 1.70% | 0.00035033 | 0.00035828 | 0.00034235 | 2,348.00 |
Jun 08 2024 | 0.00035258 | -0.00001900 | -5.11% | 0.00037012 | 0.00037625 | 0.00034887 | 2,871.00 |
Jun 07 2024 | 0.00037158 | -0.00002500 | -6.30% | 0.00039463 | 0.00040244 | 0.00035442 | 4,423.00 |
Jun 06 2024 | 0.00039688 | -0.00000300 | -0.75% | 0.00040100 | 0.00040317 | 0.00039452 | 1,742.00 |
Jun 05 2024 | 0.00039956 | -0.00000500 | -1.24% | 0.00040504 | 0.00041364 | 0.00039720 | 3,123.00 |
Jun 04 2024 | 0.00040473 | 0.00000300 | 0.75% | 0.00039951 | 0.00040758 | 0.00039951 | 3,673.00 |
Jun 03 2024 | 0.00040191 | 0.00000200 | 0.50% | 0.00039826 | 0.00040554 | 0.00039499 | 5,122.00 |
Jun 02 2024 | 0.00039960 | -0.00000700 | -1.72% | 0.00040634 | 0.00042385 | 0.00039569 | 5,887.00 |
Jun 01 2024 | 0.00040634 | -0.00000700 | -1.70% | 0.00040894 | 0.00040894 | 0.00040085 | 3,647.00 |
May 31 2024 | 0.00041291 | 0.00000009 | 0.02% | 0.00040725 | 0.00041664 | 0.00040179 | 4,504.00 |
May 30 2024 | 0.00041282 | -0.00000800 | -1.90% | 0.00042078 | 0.00043681 | 0.00041000 | 7,620.00 |
May 29 2024 | 0.00042078 | -0.00001200 | -2.77% | 0.00042876 | 0.00044212 | 0.00041800 | 3,005.00 |
May 28 2024 | 0.00043278 | 0.00000600 | 1.41% | 0.00042575 | 0.00043290 | 0.00042020 | 4,520.00 |
May 27 2024 | 0.00042633 | 0.00001200 | 2.90% | 0.00041415 | 0.00043072 | 0.00041200 | 1,972.00 |
May 26 2024 | 0.00041415 | -0.00000200 | -0.48% | 0.00041610 | 0.00041686 | 0.00040751 | 958.00 |
May 25 2024 | 0.00041664 | 0.00001000 | 2.46% | 0.00040747 | 0.00041964 | 0.00040747 | 2,153.00 |
May 24 2024 | 0.00040630 | -0.00001200 | -2.87% | 0.00041615 | 0.00042336 | 0.00040500 | 2,673.00 |
May 23 2024 | 0.00041832 | -0.00000800 | -1.87% | 0.00043135 | 0.00043135 | 0.00040672 | 4,689.00 |
May 22 2024 | 0.00042669 | 0.00000600 | 1.42% | 0.00042381 | 0.00043290 | 0.00041411 | 4,444.00 |
May 21 2024 | 0.00042112 | 0.00000800 | 1.94% | 0.00041001 | 0.00042900 | 0.00040019 | 4,338.00 |
May 20 2024 | 0.00041292 | 0.00001500 | 3.77% | 0.00039779 | 0.00041539 | 0.00039176 | 3,792.00 |
May 19 2024 | 0.00039779 | -0.00001700 | -4.10% | 0.00041081 | 0.00041817 | 0.00039261 | 2,442.00 |
May 18 2024 | 0.00041460 | 0.00001300 | 3.23% | 0.00040205 | 0.00042000 | 0.00040202 | 2,726.00 |
May 17 2024 | 0.00040205 | -0.00000700 | -1.71% | 0.00040998 | 0.00041415 | 0.00039932 | 2,947.00 |
May 16 2024 | 0.00040856 | -0.00000700 | -1.69% | 0.00041519 | 0.00042272 | 0.00040490 | 4,210.00 |
May 15 2024 | 0.00041519 | 0.00002100 | 5.32% | 0.00039706 | 0.00041847 | 0.00038468 | 5,086.00 |
May 14 2024 | 0.00039441 | -0.00002500 | -5.96% | 0.00041401 | 0.00041961 | 0.00039441 | 3,621.00 |
May 13 2024 | 0.00041937 | -0.00002200 | -4.98% | 0.00044265 | 0.00045224 | 0.00041392 | 4,743.00 |
May 12 2024 | 0.00044142 | 0.00001500 | 3.51% | 0.00042682 | 0.00046551 | 0.00042050 | 4,136.00 |
May 11 2024 | 0.00042682 | 0.00000300 | 0.71% | 0.00042688 | 0.00043769 | 0.00042682 | 1,421.00 |
May 10 2024 | 0.00042432 | -0.00000800 | -1.85% | 0.00043100 | 0.00046157 | 0.00042432 | 9,328.00 |
May 09 2024 | 0.00043200 | 0.00000300 | 0.70% | 0.00042900 | 0.00044500 | 0.00042027 | 2,348.00 |
May 08 2024 | 0.00042900 | 0.00000064 | 0.15% | 0.00042816 | 0.00043263 | 0.00041603 | 5,380.00 |
May 07 2024 | 0.00042836 | 0.00000300 | 0.71% | 0.00042507 | 0.00043940 | 0.00042028 | 5,476.00 |
May 06 2024 | 0.00042515 | 0.00000900 | 2.16% | 0.00041440 | 0.00045999 | 0.00041440 | 17,853.00 |
May 05 2024 | 0.00041630 | 0.00002400 | 6.12% | 0.00039228 | 0.00042141 | 0.00038832 | 4,406.00 |
May 04 2024 | 0.00039228 | -0.00000500 | -1.26% | 0.00039959 | 0.00040195 | 0.00038954 | 3,086.00 |
May 03 2024 | 0.00039727 | 0.00000100 | 0.25% | 0.00040200 | 0.00041175 | 0.00039482 | 13,029.00 |
May 02 2024 | 0.00039607 | -0.00000700 | -1.74% | 0.00039779 | 0.00040560 | 0.00039343 | 5,298.00 |
May 01 2024 | 0.00040338 | 0.00003100 | 8.32% | 0.00036952 | 0.00040338 | 0.00036627 | 6,930.00 |
Apr 30 2024 | 0.00037238 | -0.00000300 | -0.80% | 0.00037453 | 0.00037520 | 0.00035685 | 9,710.00 |
Apr 29 2024 | 0.00037492 | -0.00002600 | -6.48% | 0.00040197 | 0.00040197 | 0.00036796 | 5,652.00 |
Apr 28 2024 | 0.00040116 | -0.00000900 | -2.19% | 0.00041039 | 0.00041185 | 0.00039842 | 3,608.00 |
Apr 27 2024 | 0.00041039 | 0.00001400 | 3.53% | 0.00040079 | 0.00041174 | 0.00038942 | 4,534.00 |